UK markets closed

Aryacoin USD (AYA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.012596+0.001581 (+14.35%)
As of 10:00AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0130040.0135040.0124140.0125960.01259618,920
05 May 20240.0115880.0155070.0106070.0130040.01300420,099
04 May 20240.0166100.0166100.0106020.0115880.01158820,390
03 May 20240.0160560.0174050.0160290.0166100.01661023,001
02 May 20240.0155690.0180890.0155690.0160560.01605662,240
01 May 20240.0189850.0222810.0110010.0155690.015569189,942
30 Apr 20240.0166460.0223020.0154860.0189850.018985117,085
29 Apr 20240.0219070.0330040.0152140.0166460.01664672,550
28 Apr 20240.0150490.0287960.0129910.0219070.021907160,623
27 Apr 20240.0126570.0160380.0080920.0150490.015049197,235
26 Apr 20240.0129970.0169740.0099970.0126570.01265715,506
25 Apr 20240.0137280.0170050.0099950.0129970.01299737,030
24 Apr 20240.0113890.0200000.0103470.0137280.013728186,152
23 Apr 20240.0077910.0232560.0072780.0113890.011389148,938
22 Apr 20240.0084640.0092760.0077120.0077910.007791117,460
21 Apr 20240.0024640.0088420.0022670.0084640.008464227,480
20 Apr 20240.0039320.0071950.0024070.0024640.0024641,058,109
19 Apr 20240.0032250.0041060.0020500.0039310.003931193,384
18 Apr 20240.0017730.0041560.0013930.0032250.003225187,548
17 Apr 20240.0018500.0022490.0012880.0017730.00177369,518
16 Apr 20240.0014150.0031430.0012090.0018500.001850105,621
15 Apr 20240.0014960.0015280.0009630.0014150.001415127,013
14 Apr 20240.0008200.0017300.0008200.0014960.00149697,240
13 Apr 20240.0015910.0016480.0007530.0008200.00082057,232
12 Apr 20240.0019190.0020560.0015090.0015910.001591134,229
11 Apr 20240.0018850.0020690.0017200.0019190.001919150,072
10 Apr 20240.0015310.0019370.0015090.0018850.001885145,812
09 Apr 20240.0023960.0023960.0011650.0015310.001531113,906
08 Apr 20240.0017930.0029880.0017580.0023960.002396200,317
07 Apr 20240.0022550.0030660.0014060.0017930.001793116,195
06 Apr 20240.0009350.0029260.0007970.0022550.002255227,960
05 Apr 20240.0009890.0011230.0008030.0009360.00093666,405
04 Apr 20240.0007390.0038980.0007380.0009890.000989130,714
03 Apr 20240.0006840.0008350.0006520.0007390.000739133,495
02 Apr 20240.0006250.0006840.0004920.0006840.00068456,172
01 Apr 20240.0004570.0006270.0004300.0006250.00062548,124
31 Mar 20240.0006850.0006850.0004540.0004570.00045711,509
30 Mar 20240.0006520.0007380.0006510.0006850.000685125,911
29 Mar 20240.0004710.0006540.0004350.0006520.00065245,929
28 Mar 20240.0006290.0006680.0004710.0004720.00047210,216
27 Mar 20240.0005310.0006300.0004600.0006290.00062956,312
26 Mar 20240.0005200.0005930.0005170.0005310.00053121,034
25 Mar 20240.0008550.0008550.0005170.0005200.00052016,228
24 Mar 20240.0004850.0008710.0004850.0008550.00085556,648
23 Mar 20240.0005610.0005800.0004730.0004850.00048515,239
22 Mar 20240.0006090.0006120.0005360.0005610.00056122,188
21 Mar 20240.0006400.0006480.0005740.0006090.00060938,466
20 Mar 20240.0006730.0006990.0006380.0006400.00064036,509
19 Mar 20240.0006260.0006850.0005230.0006730.00067370,292
18 Mar 20240.0007610.0007610.0006260.0006260.00062633,713
17 Mar 20240.0007360.0007610.0005660.0007600.00076040,968
16 Mar 20240.0008180.0008310.0007360.0007360.00073635,769
15 Mar 20240.0008210.0008260.0007200.0008180.00081861,907
14 Mar 20240.0008520.0008780.0008200.0008200.00082055,748
13 Mar 20240.0007750.0009180.0007750.0008520.000852118,841
12 Mar 20240.0006070.0008150.0005860.0007750.000775129,441
11 Mar 20240.0007700.0008070.0006070.0006070.00060757,826
10 Mar 20240.0007700.0007840.0006690.0007700.00077037,931
09 Mar 20240.0007200.0008640.0007100.0007700.00077044,889
08 Mar 20240.0007350.0007350.0005780.0007200.00072043,357
07 Mar 20240.0008680.0009250.0007350.0007350.00073536,050
06 Mar 20240.0007500.0008740.0006170.0008690.00086962,278
05 Mar 20240.0006750.0007720.0006430.0007500.00075032,796
04 Mar 20240.0007090.0007540.0006730.0006740.00067420,737
03 Mar 20240.0007720.0007970.0006750.0007100.00071023,498
02 Mar 20240.0008360.0008370.0006130.0007720.00077231,367
01 Mar 20240.0008510.0009680.0008360.0008370.00083772,652
29 Feb 20240.0007020.0008540.0006550.0008510.00085195,424
28 Feb 20240.0007130.0007650.0006690.0007020.00070230,123
27 Feb 20240.0005280.0007870.0005200.0007120.00071250,127
26 Feb 20240.0004960.0005620.0004890.0005280.00052849,117
25 Feb 20240.0005110.0006490.0004880.0004950.00049514,121
24 Feb 20240.0005190.0005680.0004750.0005110.00051161,777
23 Feb 20240.0005980.0006950.0005190.0005190.00051914,043
22 Feb 20240.0005750.0007050.0005340.0005980.00059891,677
21 Feb 20240.0006740.0007140.0005630.0005750.00057520,379
20 Feb 20240.0006750.0008100.0006350.0006740.00067454,148
19 Feb 20240.0006450.0008960.0006030.0006750.000675105,933
18 Feb 20240.0005690.0006460.0005220.0006450.000645143,113
17 Feb 20240.0006000.0006740.0005650.0005690.00056941,555
16 Feb 20240.0005110.0006810.0005010.0006000.00060073,215
15 Feb 20240.0004860.0005210.0004790.0005110.00051111,284
14 Feb 20240.0005170.0005310.0004830.0004860.00048611,705
13 Feb 20240.0005220.0005270.0005120.0005170.00051710,840
12 Feb 20240.0003760.0005260.0003760.0005220.00052210,766
11 Feb 20240.0004140.0004200.0003740.0003760.00037664,026
10 Feb 20240.0004140.0004920.0004120.0004140.00041432,441
09 Feb 20240.0004250.0004370.0003990.0004140.00041429,902
08 Feb 20240.0004270.0004400.0004180.0004250.00042582,638
07 Feb 20240.0004560.0004650.0004200.0004270.00042783,642
06 Feb 20240.0004690.0005400.0004450.0004560.00045640,676
05 Feb 20240.0005230.0005240.0004390.0004690.00046925,919
04 Feb 20240.0004550.0005710.0004180.0005230.00052387,116
03 Feb 20240.0004450.0004840.0004100.0004550.00045540,571
02 Feb 20240.0005480.0005500.0004440.0004440.00044420,489
01 Feb 20240.0004280.0005480.0003770.0005470.00054715,528
31 Jan 20240.0005110.0005180.0004020.0004280.00042873,290
30 Jan 20240.0004330.0005140.0004280.0005110.00051122,279
29 Jan 20240.0005170.0005190.0004230.0004330.00043396,021
28 Jan 20240.0005310.0006180.0005140.0005170.00051721,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...